Pharos IBio Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,930.00 | 5,050.00 | 4,800.00 | 4,980.00 | 4,980.00 | 76,514 |
| 2026-07-20 | 5,070.00 | 5,190.00 | 4,905.00 | 5,060.00 | 5,060.00 | 64,290 |
| 2026-07-16 | 5,120.00 | 5,280.00 | 5,030.00 | 5,070.00 | 5,070.00 | 42,185 |
| 2026-07-15 | 5,080.00 | 5,350.00 | 5,080.00 | 5,120.00 | 5,120.00 | 46,898 |
| 2026-07-14 | 4,960.00 | 5,160.00 | 4,800.00 | 5,000.00 | 5,000.00 | 99,659 |
| 2026-07-13 | 5,280.00 | 5,450.00 | 5,010.00 | 5,010.00 | 5,010.00 | 84,527 |
| 2026-07-10 | 5,070.00 | 5,380.00 | 4,975.00 | 5,320.00 | 5,320.00 | 53,432 |
| 2026-07-09 | 4,915.00 | 5,300.00 | 4,915.00 | 5,070.00 | 5,070.00 | 86,591 |
| 2026-07-08 | 5,660.00 | 5,660.00 | 5,050.00 | 5,100.00 | 5,100.00 | 68,606 |
| 2026-07-07 | 5,320.00 | 5,730.00 | 5,270.00 | 5,650.00 | 5,650.00 | 49,422 |
| 2026-07-06 | 5,240.00 | 5,650.00 | 5,100.00 | 5,430.00 | 5,430.00 | 62,899 |
| 2026-07-03 | 5,200.00 | 5,420.00 | 4,850.00 | 5,240.00 | 5,240.00 | 68,283 |
| 2026-07-02 | 5,380.00 | 5,540.00 | 5,190.00 | 5,210.00 | 5,210.00 | 49,596 |
| 2026-07-01 | 5,310.00 | 5,580.00 | 5,200.00 | 5,420.00 | 5,420.00 | 56,662 |
| 2026-06-30 | 5,600.00 | 5,840.00 | 5,230.00 | 5,310.00 | 5,310.00 | 39,337 |
| 2026-06-29 | 5,030.00 | 5,800.00 | 5,030.00 | 5,590.00 | 5,590.00 | 59,155 |
| 2026-06-26 | 5,420.00 | 5,560.00 | 4,970.00 | 5,090.00 | 5,090.00 | 105,928 |
| 2026-06-25 | 5,550.00 | 6,000.00 | 5,350.00 | 5,380.00 | 5,380.00 | 73,732 |
| 2026-06-24 | 5,420.00 | 5,800.00 | 5,420.00 | 5,560.00 | 5,560.00 | 79,901 |
| 2026-06-23 | 6,000.00 | 6,100.00 | 5,550.00 | 5,550.00 | 5,550.00 | 85,799 |
| 2026-06-22 | 5,920.00 | 6,230.00 | 5,880.00 | 6,000.00 | 6,000.00 | 97,891 |
| 2026-06-19 | 6,550.00 | 6,590.00 | 6,170.00 | 6,260.00 | 6,260.00 | 83,444 |
| 2026-06-18 | 7,000.00 | 7,220.00 | 6,550.00 | 6,550.00 | 6,550.00 | 163,056 |
| 2026-06-17 | 6,340.00 | 7,090.00 | 6,330.00 | 7,000.00 | 7,000.00 | 413,414 |
| 2026-06-16 | 6,090.00 | 6,240.00 | 5,930.00 | 6,150.00 | 6,150.00 | 40,975 |
| 2026-06-15 | 6,010.00 | 6,210.00 | 5,730.00 | 6,080.00 | 6,080.00 | 116,196 |
| 2026-06-12 | 6,220.00 | 6,490.00 | 5,920.00 | 6,010.00 | 6,010.00 | 180,244 |
| 2026-06-11 | 6,080.00 | 6,260.00 | 5,830.00 | 6,170.00 | 6,170.00 | 75,734 |
| 2026-06-10 | 6,140.00 | 6,360.00 | 5,810.00 | 6,080.00 | 6,080.00 | 144,851 |
| 2026-06-09 | 6,510.00 | 6,840.00 | 6,030.00 | 6,310.00 | 6,310.00 | 180,554 |
| 2026-06-08 | 7,310.00 | 8,140.00 | 6,310.00 | 6,380.00 | 6,380.00 | 571,684 |
| 2026-06-05 | 6,310.00 | 7,980.00 | 6,160.00 | 7,820.00 | 7,820.00 | 606,999 |
| 2026-06-04 | 6,100.00 | 6,400.00 | 6,010.00 | 6,300.00 | 6,300.00 | 58,491 |
| 2026-06-02 | 6,240.00 | 6,240.00 | 5,930.00 | 6,060.00 | 6,060.00 | 61,843 |
| 2026-06-01 | 6,300.00 | 6,350.00 | 5,800.00 | 6,290.00 | 6,290.00 | 124,699 |
| 2026-05-29 | 6,630.00 | 6,780.00 | 6,160.00 | 6,300.00 | 6,300.00 | 95,626 |
| 2026-05-28 | 6,970.00 | 6,970.00 | 6,460.00 | 6,630.00 | 6,630.00 | 66,736 |
| 2026-05-27 | 6,890.00 | 7,190.00 | 6,590.00 | 6,970.00 | 6,970.00 | 120,010 |
| 2026-05-26 | 7,110.00 | 7,390.00 | 6,850.00 | 6,880.00 | 6,880.00 | 79,725 |
| 2026-05-22 | 6,560.00 | 7,200.00 | 6,550.00 | 7,100.00 | 7,100.00 | 76,068 |
| 2026-05-21 | 6,780.00 | 6,880.00 | 6,510.00 | 6,560.00 | 6,560.00 | 132,228 |
| 2026-05-20 | 7,110.00 | 7,110.00 | 6,470.00 | 6,780.00 | 6,780.00 | 119,913 |
| 2026-05-19 | 6,900.00 | 7,270.00 | 6,660.00 | 7,100.00 | 7,100.00 | 99,512 |
| 2026-05-18 | 6,820.00 | 6,990.00 | 6,530.00 | 6,900.00 | 6,900.00 | 98,207 |
| 2026-05-15 | 7,500.00 | 7,540.00 | 6,990.00 | 7,100.00 | 7,100.00 | 137,758 |
| 2026-05-14 | 7,510.00 | 7,790.00 | 7,300.00 | 7,400.00 | 7,400.00 | 100,394 |
| 2026-05-13 | 7,510.00 | 7,940.00 | 7,360.00 | 7,510.00 | 7,510.00 | 100,019 |
| 2026-05-12 | 7,920.00 | 7,950.00 | 7,200.00 | 7,640.00 | 7,640.00 | 118,959 |
| 2026-05-11 | 8,280.00 | 8,280.00 | 7,680.00 | 7,870.00 | 7,870.00 | 205,232 |
| 2026-05-08 | 8,400.00 | 8,430.00 | 8,080.00 | 8,290.00 | 8,290.00 | 111,040 |
| 2026-05-07 | 8,580.00 | 8,740.00 | 8,220.00 | 8,300.00 | 8,300.00 | 153,238 |
| 2026-05-06 | 9,190.00 | 9,190.00 | 8,510.00 | 8,560.00 | 8,560.00 | 213,887 |
| 2026-05-04 | 9,200.00 | 9,580.00 | 8,900.00 | 8,990.00 | 8,990.00 | 194,611 |
| 2026-04-30 | 9,420.00 | 9,560.00 | 9,150.00 | 9,150.00 | 9,150.00 | 140,460 |
| 2026-04-29 | 9,300.00 | 9,740.00 | 9,220.00 | 9,420.00 | 9,420.00 | 118,250 |
| 2026-04-28 | 9,430.00 | 9,550.00 | 9,060.00 | 9,350.00 | 9,350.00 | 139,001 |
| 2026-04-27 | 9,270.00 | 9,430.00 | 9,060.00 | 9,280.00 | 9,280.00 | 70,142 |
| 2026-04-24 | 9,240.00 | 9,560.00 | 9,150.00 | 9,270.00 | 9,270.00 | 101,156 |
| 2026-04-23 | 9,440.00 | 9,510.00 | 8,640.00 | 9,300.00 | 9,300.00 | 150,596 |
| 2026-04-22 | 9,170.00 | 9,930.00 | 9,070.00 | 9,440.00 | 9,440.00 | 231,238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.